Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.540 | 5.700 | 5.450 | 5.590 | 39,689 | +0.08(+1.45%) |
Aug 30, 2012 | 5.470 | 5.610 | 5.350 | 5.510 | 36,533 | -0.01(-0.18%) |
Aug 29, 2012 | 5.490 | 5.750 | 5.420 | 5.520 | 77,005 | +0.10(+1.85%) |
Aug 27, 2012 | 5.650 | 5.650 | 5.300 | 5.420 | 132,242 | -0.21(-3.73%) |
Aug 24, 2012 | 5.700 | 5.700 | 5.550 | 5.630 | 32,092 | -0.12(-2.09%) |
Aug 23, 2012 | 5.490 | 5.825 | 5.490 | 5.750 | 65,562 | +0.26(+4.74%) |
Aug 22, 2012 | 5.780 | 5.899 | 5.470 | 5.490 | 117,455 | -0.31(-5.34%) |
Aug 21, 2012 | 5.790 | 5.960 | 5.700 | 5.800 | 82,739 | +0.03(+0.52%) |
Aug 20, 2012 | 5.530 | 5.790 | 5.530 | 5.770 | 99,066 | +0.27(+4.91%) |
Aug 17, 2012 | 5.470 | 5.580 | 5.420 | 5.500 | 82,767 | +0.02(+0.36%) |
Aug 16, 2012 | 5.410 | 5.650 | 5.370 | 5.480 | 61,916 | +0.07(+1.29%) |
Aug 15, 2012 | 5.500 | 5.540 | 5.320 | 5.410 | 70,813 | -0.10(-1.81%) |
Aug 14, 2012 | 5.380 | 5.590 | 5.220 | 5.510 | 95,282 | +0.20(+3.77%) |
Aug 13, 2012 | 5.250 | 5.550 | 5.200 | 5.310 | 127,278 | +0.11(+2.12%) |
Aug 10, 2012 | 5.280 | 5.290 | 5.150 | 5.200 | 67,566 | +0.00(+0.00%) |
Aug 09, 2012 | 5.330 | 5.330 | 5.130 | 5.200 | 60,421 | +0.03(+0.58%) |
Aug 08, 2012 | 5.110 | 5.270 | 5.030 | 5.170 | 127,432 | +0.10(+1.97%) |
Aug 07, 2012 | 5.550 | 5.550 | 5.010 | 5.070 | 265,838 | -0.25(-4.70%) |
Aug 06, 2012 | 5.400 | 5.760 | 5.230 | 5.320 | 149,972 | -0.11(-2.03%) |
Aug 03, 2012 | 5.900 | 6.240 | 5.410 | 5.430 | 286,909 | -0.34(-5.89%) |
Aug 02, 2012 | 5.600 | 5.940 | 5.600 | 5.770 | 137,987 | +0.22(+3.96%) |
Aug 01, 2012 | 5.750 | 6.000 | 5.500 | 5.550 | 108,968 | -0.13(-2.29%) |
Jul 31, 2012 | 5.870 | 5.989 | 5.610 | 5.680 | 89,898 | -0.24(-4.05%) |
Jul 30, 2012 | 5.450 | 6.098 | 5.450 | 5.920 | 279,189 | +0.47(+8.62%) |
Jul 27, 2012 | 5.280 | 5.550 | 5.230 | 5.450 | 102,319 | +0.17(+3.22%) |
Jul 26, 2012 | 5.620 | 5.620 | 5.190 | 5.280 | 282,406 | -0.28(-5.04%) |
Jul 25, 2012 | 5.560 | 5.770 | 5.490 | 5.560 | 147,871 | +0.00(+0.00%) |
Jul 24, 2012 | 6.130 | 6.130 | 5.530 | 5.560 | 208,123 | -0.58(-9.45%) |
Jul 23, 2012 | 5.930 | 6.200 | 5.700 | 6.140 | 78,063 | +0.06(+0.99%) |
Jul 20, 2012 | 6.030 | 6.750 | 5.880 | 6.080 | 371,787 | +0.11(+1.84%) |
Jul 19, 2012 | 5.740 | 6.400 | 5.600 | 5.970 | 242,789 | +0.24(+4.19%) |
Jul 18, 2012 | 6.000 | 6.130 | 5.500 | 5.730 | 204,619 | -0.13(-2.22%) |
Jul 17, 2012 | 6.210 | 6.210 | 5.450 | 5.860 | 322,217 | -0.33(-5.33%) |
Jul 16, 2012 | 6.600 | 6.660 | 5.960 | 6.190 | 138,117 | -0.47(-7.06%) |
Jul 13, 2012 | 6.650 | 6.790 | 6.400 | 6.660 | 96,547 | -0.01(-0.15%) |
Jul 12, 2012 | 6.860 | 6.890 | 6.626 | 6.670 | 107,386 | -0.26(-3.75%) |
Jul 11, 2012 | 6.950 | 7.000 | 6.770 | 6.930 | 67,715 | -0.05(-0.72%) |
Jul 10, 2012 | 7.300 | 7.319 | 6.850 | 6.980 | 84,132 | -0.38(-5.16%) |
Jul 09, 2012 | 7.310 | 7.450 | 7.200 | 7.360 | 41,558 | +0.00(+0.00%) |
Jul 06, 2012 | 7.310 | 7.460 | 7.270 | 7.360 | 38,774 | -0.08(-1.08%) |
Jul 05, 2012 | 7.360 | 7.540 | 7.270 | 7.440 | 71,487 | +0.05(+0.68%) |
Jul 03, 2012 | 7.470 | 7.540 | 7.210 | 7.390 | 62,526 | -0.07(-0.94%) |
Jul 02, 2012 | 7.030 | 7.500 | 6.990 | 7.460 | 141,536 | +0.42(+5.97%) |
Jun 29, 2012 | 7.300 | 7.300 | 6.930 | 7.040 | 129,487 | +0.03(+0.43%) |
Jun 28, 2012 | 7.020 | 7.420 | 6.740 | 7.010 | 165,651 | +0.02(+0.29%) |
Jun 27, 2012 | 7.410 | 7.445 | 6.900 | 6.990 | 233,646 | -0.45(-6.05%) |
Jun 26, 2012 | 7.740 | 7.784 | 7.390 | 7.440 | 116,311 | -0.31(-4.00%) |
Jun 25, 2012 | 8.060 | 8.060 | 7.630 | 7.750 | 134,915 | -0.30(-3.73%) |
Jun 22, 2012 | 7.670 | 8.160 | 7.620 | 8.050 | 153,372 | +0.38(+4.95%) |
Jun 21, 2012 | 7.940 | 8.227 | 7.570 | 7.670 | 199,909 | -0.23(-2.91%) |
Jun 20, 2012 | 7.800 | 7.990 | 7.461 | 7.900 | 134,458 | +0.16(+2.07%) |
Jun 19, 2012 | 7.680 | 7.800 | 7.440 | 7.740 | 140,288 | +0.09(+1.18%) |
Jun 18, 2012 | 7.200 | 7.740 | 7.010 | 7.650 | 143,133 | +0.35(+4.79%) |
Jun 15, 2012 | 7.570 | 7.570 | 7.010 | 7.300 | 216,899 | -0.28(-3.69%) |
Jun 14, 2012 | 7.350 | 7.650 | 7.100 | 7.580 | 293,502 | +0.23(+3.13%) |
Jun 13, 2012 | 6.780 | 7.420 | 6.750 | 7.350 | 438,396 | +0.57(+8.41%) |
Jun 12, 2012 | 6.390 | 6.850 | 6.210 | 6.780 | 234,807 | +0.43(+6.77%) |
Jun 11, 2012 | 6.340 | 6.480 | 6.110 | 6.350 | 194,234 | +0.08(+1.28%) |
Jun 08, 2012 | 5.790 | 6.450 | 5.702 | 6.270 | 194,242 | +0.44(+7.55%) |
Jun 07, 2012 | 5.600 | 5.950 | 5.410 | 5.830 | 181,880 | +0.32(+5.81%) |
Jun 06, 2012 | 5.500 | 5.660 | 5.330 | 5.510 | 132,365 | +0.13(+2.42%) |
Jun 05, 2012 | 5.820 | 5.980 | 5.300 | 5.380 | 140,031 | -0.30(-5.28%) |
Jun 04, 2012 | 5.910 | 6.040 | 5.550 | 5.680 | 116,717 | -0.21(-3.57%) |